Home |
Free Dividend Report |
MSFG Dividend History |
MSFG Historical Stock Prices |
Preferred Stock Newsletter |
MSFG Options Chain |
Stock Message Boards |
MSFG (MSFG) has the following price history information. Looking back at MSFG historical stock prices for the last five trading days, on March 23, 2018, MSFG opened at $38.50, traded as high as $38.50 and as low as $36.83, and closed at $36.88. Trading volume was a total of 87.70K shares. On March 26, 2018, MSFG opened at $37.54, traded as high as $37.98 and as low as $37.16, and closed at $37.93. Trading volume was a total of 68.70K shares. On March 27, 2018, MSFG opened at $38.31, traded as high as $39.40 and as low as $38.31, and closed at $39.05. Trading volume was a total of 204.50K shares. On March 28, 2018, MSFG opened at $39.05, traded as high as $39.81 and as low as $38.74, and closed at $39.54. Trading volume was a total of 171.40K shares. On March 29, 2018, MSFG opened at $39.61, traded as high as $40.70 and as low as $39.48, and closed at $40.65. Trading volume was a total of 573.80K shares.
MSFG Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into MSFG shares, starting with a $10,000 purchase of MSFG, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 03/31/2014 | ||
End date: | 03/29/2018 | ||
Start price/share: | $17.10 | ||
End price/share: | $40.65 | ||
Starting shares: | 584.80 | ||
Ending shares: | 642.29 | ||
Dividends reinvested/share: | $2.33 | ||
Total return: | 161.09% | ||
Average Annual Total Return: | 27.14% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $26,112.18 | ||
Years: | 4.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 03/31/2014 | ||
End date: | 03/29/2018 | ||
Start price/share: | $17.10 | ||
End price/share: | $40.65 | ||
Dividends collected/share: | $2.33 | ||
Total return: | 151.35% | ||
Average Annual Total Return: | 25.93% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $25,132.89 | ||
Years: | 4.00 |
MSFG Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
03/23/2018 | $38.50 | $38.50 | $36.83 | $36.88 | 87.70K |
03/26/2018 | $37.54 | $37.98 | $37.16 | $37.93 | 68.70K |
03/27/2018 | $38.31 | $39.40 | $38.31 | $39.05 | 204.50K |
03/28/2018 | $39.05 | $39.81 | $38.74 | $39.54 | 171.40K |
03/29/2018 | $39.61 | $40.70 | $39.48 | $40.65 | 573.80K |
About MSFG |
MainSource Financial Group is a bank holding company. Through its banking subsidiary, MainSource Bank, Co. provides a range of financial services, including: accepting time and transaction deposits; making consumer, commercial, agribusiness and real estate mortgage loans; renting safe deposit facilities; providing personal and corporate trust services; and providing other corporate services such as letters of credit and repurchase agreements. As of Dec 31 2016, Co. operated 90 branch banking offices in Indiana, Illinois, Ohio and Kentucky. As of Dec 31 2016, Co. had total assets of $4.08 billion and total deposits of $3.11 billion. |
MSFG Historical Closing Prices | |
Date | Close |
03/23/2018 | $36.88 |
03/26/2018 | $37.93 |
03/27/2018 | $39.05 |
03/28/2018 | $39.54 |
03/29/2018 | $40.65 |
Financials Historical Prices |
MSFG is categorized under the Financials sector; below are some other companies in the same sector:
MSL Historical Stock Prices
Free MSFG Email Alerts:
|
MSFG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.